Skip to main content
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.36
-0.04 (-0.17%)
At close: Dec 5, 2025

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.8424.0023.4023.4023.40-1.85%538,311
Dec 3, 202523.8624.3223.7423.8423.841.02%649,283
Dec 2, 202524.4024.4023.6023.6023.60-0.84%918,494
Dec 1, 202523.7224.1023.6623.8023.800.42%745,591
Nov 28, 202524.5224.7023.7023.7023.70-3.34%1,050,869
Nov 27, 202524.4824.9024.2024.5224.521.24%932,213
Nov 26, 202525.5425.5824.2224.2224.22-4.65%803,725
Nov 25, 202525.7825.8824.7025.4025.400.40%1,416,028
Nov 24, 202525.1025.6224.8825.3025.300.80%1,017,418
Nov 21, 202525.4625.7824.9825.1025.10-0.95%620,745
Nov 20, 202526.4426.8825.3425.3425.34-2.91%1,543,729
Nov 19, 202526.4826.8826.0426.1026.10-0.99%1,550,955
Nov 18, 202526.1427.4025.8226.3626.360.84%2,964,301
Nov 17, 202524.7426.8424.5626.1426.147.13%6,112,270
Nov 14, 202524.4024.7424.1624.4024.400.16%721,933
Nov 13, 202524.9225.1824.3624.3624.36-0.57%534,429
Nov 12, 202525.5025.5424.5024.5024.50-2.00%649,494
Nov 11, 202526.0826.0824.8025.0025.00-4.14%1,439,213
Nov 10, 202526.4026.4025.9026.0826.080.23%919,013
Nov 7, 202526.8027.0025.8626.0226.02-2.55%1,108,452
Nov 6, 202526.8627.4026.6626.7026.70-0.45%1,217,029
Nov 5, 202527.2227.6426.7026.8226.82-1.61%1,739,430
Nov 4, 202527.5027.9426.7827.2627.26-0.66%1,255,244
Nov 3, 202526.9827.9626.5027.4427.441.55%3,288,549
Oct 31, 202527.3027.3826.1827.0227.02-0.59%2,439,513
Oct 30, 202525.8027.7425.8027.1827.185.35%3,946,609
Oct 28, 202526.4226.4825.7625.8025.80-1.60%651,417
Oct 27, 202525.6827.2025.6426.2226.222.10%4,016,946
Oct 24, 202524.8825.6824.4425.6825.683.72%2,732,335
Oct 23, 202525.0626.1824.6224.7624.76-1.20%4,640,533
Oct 22, 202525.9026.0424.6425.0625.060.24%5,994,990
Oct 21, 202522.7825.0022.3825.0025.009.94%5,608,614
Oct 20, 202522.2622.9221.8022.7422.742.52%1,715,603
Oct 17, 202522.6822.7021.7022.1822.18-2.03%1,082,503
Oct 16, 202521.5623.0621.5222.6422.645.20%2,683,302
Oct 15, 202521.3421.5821.1621.5221.520.84%762,433
Oct 14, 202521.5021.5621.0221.3421.340.19%867,116
Oct 13, 202521.5021.7221.3021.3021.30-2.92%739,322
Oct 10, 202522.1022.4221.7621.9421.94-0.27%643,003
Oct 9, 202522.6422.6822.0022.0022.00-1.17%629,645
Oct 8, 202522.8022.8222.2622.2622.26-1.77%661,081
Oct 7, 202522.9223.2222.6622.6622.66-0.26%976,222
Oct 6, 202523.4023.4022.7022.7222.72-0.87%517,428
Oct 3, 202523.3623.3622.9222.9222.92-0.95%634,654
Oct 2, 202523.6023.7623.1223.1423.14-1.70%881,417
Oct 1, 202523.0823.6222.9623.5423.541.99%979,855
Sep 30, 202523.5823.5823.0023.0823.08-1.28%663,969
Sep 29, 202524.0224.0423.3823.3823.38-2.66%682,977
Sep 26, 202524.3224.4024.0224.0224.02-0.99%557,757
Sep 25, 202524.5824.7824.1624.2624.26-1.22%730,749
Sep 24, 202524.4224.8824.2224.5624.561.40%1,534,294
Sep 23, 202524.6224.6224.0024.2224.22-1.70%1,178,726
Sep 22, 202525.0025.3824.5824.6424.640.16%937,523
Sep 19, 202524.5224.6824.2024.6024.601.82%1,158,616
Sep 18, 202524.5224.8024.1624.1624.16-0.49%1,048,515
Sep 17, 202524.6624.7624.2624.2824.28-0.74%875,121
Sep 16, 202524.0624.5224.0624.4624.461.66%1,085,889
Sep 15, 202522.8824.1622.7424.0624.064.97%1,662,786
Sep 12, 202523.2823.2822.6422.9222.92-0.95%757,934
Sep 11, 202523.6224.1423.0023.1423.14-1.53%1,401,513
Sep 10, 202523.9423.9423.4423.5023.50-0.17%852,197
Sep 9, 202523.8824.1023.4823.5423.54-1.42%815,121
Sep 8, 202524.7424.7423.8423.8823.88-3.71%1,040,889
Sep 5, 202525.6626.1424.7424.8024.80-2.82%1,320,951
Sep 4, 202524.7225.6624.7225.5225.523.32%1,699,075
Sep 3, 202525.1825.2424.5024.7024.70-0.88%1,216,692
Sep 2, 202525.7225.9424.1824.9224.92-2.73%1,995,832
Sep 1, 202525.1025.8025.0025.6225.621.99%1,345,557
Aug 29, 202525.4825.4825.0825.1225.12-0.71%635,729
Aug 28, 202525.3425.6025.1825.3025.300.16%830,260
Aug 27, 202525.6425.9225.0825.2625.26-1.48%1,645,826
Aug 26, 202526.1826.1825.6225.6425.64-1.99%1,250,798
Aug 25, 202526.2226.4425.9626.1626.160.38%2,092,203
Aug 22, 202525.5026.1225.4626.0626.062.52%2,755,851
Aug 21, 202525.3825.5425.2425.4225.420.55%1,342,207
Aug 20, 202525.3425.5425.1825.2825.28-0.16%1,430,594
Aug 19, 202525.4625.9625.2025.3225.32-1,785,853
Aug 18, 202525.4025.7025.0025.3225.320.16%1,454,764
Aug 15, 202525.0025.5224.8625.2825.280.72%1,643,642
Aug 14, 202525.8625.9025.0225.1025.10-3.09%1,411,657
Aug 13, 202525.6026.7825.2225.9025.901.17%2,028,056
Aug 12, 202526.5226.6825.5625.6025.60-3.47%1,644,922
Aug 11, 202526.2427.1426.2026.5226.521.38%2,923,794
Aug 8, 202525.3627.3424.3626.1626.165.14%4,839,496
Aug 7, 202524.7825.7424.7824.8824.881.06%2,466,269
Aug 6, 202524.5824.6824.0024.6224.620.16%1,794,055
Aug 5, 202523.6824.9423.6824.5824.583.80%3,649,455
Aug 4, 202523.3823.9023.2423.6823.681.54%1,778,983
Aug 1, 202523.4623.5823.1623.3223.32-0.60%844,545
Jul 31, 202523.1623.6223.1023.4623.461.73%1,309,106
Jul 30, 202523.5623.6822.9023.0623.06-2.04%1,771,456
Jul 29, 202524.0024.0823.4623.5423.54-1.92%1,199,634
Jul 28, 202523.3024.1023.3024.0024.003.27%1,519,950
Jul 25, 202523.7023.8023.2423.2423.24-1.44%1,167,154
Jul 24, 202523.5623.9223.4223.5823.580.08%1,835,562
Jul 23, 202523.9624.2023.4223.5623.56-1.26%1,925,955
Jul 22, 202523.6624.3623.4823.8623.86-0.25%2,552,174
Jul 21, 202523.3824.1223.3823.9223.922.40%1,705,804
Jul 18, 202522.7223.6622.5623.3623.362.82%2,344,080
Jul 17, 202522.6822.8222.3822.7222.721.79%1,498,306